30,520€
0,71%
Echtzeit-Aktienkurs Endesa S.A.
Bid:
Ask:
Aktienkurse zur Endesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,28 | 30,60 | 30,18 | 30,52 | 0,69% | - |
| 11.12.2025 | 30,72 | 30,74 | 30,00 | 30,31 | -1,40% | 202,00 |
| 10.12.2025 | 30,72 | 30,82 | 30,32 | 30,74 | 0,00% | - |
| 09.12.2025 | 30,77 | 31,16 | 30,71 | 30,74 | -1,16% | - |
| 08.12.2025 | 30,60 | 31,23 | 30,55 | 31,10 | 1,63% | 6,00 |
| 05.12.2025 | 30,60 | 30,67 | 30,37 | 30,60 | 0,07% | - |
| 04.12.2025 | 30,89 | 30,98 | 30,44 | 30,58 | -1,00% | 1,00 |
| 03.12.2025 | 31,08 | 31,09 | 30,66 | 30,89 | -0,64% | - |
| 02.12.2025 | 30,86 | 31,13 | 30,83 | 31,09 | 0,75% | - |
| 01.12.2025 | 31,31 | 31,32 | 30,69 | 30,86 | -1,47% | - |
| 28.11.2025 | 31,20 | 31,34 | 31,03 | 31,32 | 0,38% | 57,00 |
| 27.11.2025 | 31,33 | 31,49 | 31,14 | 31,20 | -0,48% | 2,00 |
| 26.11.2025 | 30,72 | 31,39 | 30,40 | 31,35 | 2,08% | - |
| 25.11.2025 | 30,64 | 30,85 | 30,27 | 30,71 | 0,23% | - |
| 24.11.2025 | 31,06 | 31,25 | 30,53 | 30,64 | -1,30% | 6,00 |
| 21.11.2025 | 30,77 | 31,34 | 30,76 | 31,04 | 0,80% | 11,00 |
| 20.11.2025 | 30,49 | 31,47 | 30,44 | 30,80 | 1,94% | 392,00 |
| 19.11.2025 | 31,93 | 32,01 | 30,18 | 30,21 | -5,58% | 192,00 |
| 18.11.2025 | 31,86 | 32,26 | 31,58 | 32,00 | 0,38% | - |
| 17.11.2025 | 32,10 | 32,23 | 31,66 | 31,88 | -0,65% | 3,00 |
| 14.11.2025 | 31,93 | 32,20 | 31,87 | 32,09 | 0,58% | 30,00 |
| 13.11.2025 | 32,26 | 32,51 | 31,84 | 31,90 | -1,02% | 1.239,00 |
| 12.11.2025 | 31,95 | 32,24 | 31,93 | 32,23 | 0,94% | 5.000,00 |
| 11.11.2025 | 31,66 | 32,14 | 31,62 | 31,93 | 1,28% | 8,00 |
| 10.11.2025 | 32,14 | 32,42 | 31,48 | 31,53 | -1,91% | - |
| 07.11.2025 | 31,99 | 32,21 | 31,60 | 32,14 | 0,41% | 16,00 |
| 06.11.2025 | 31,98 | 32,10 | 31,65 | 32,01 | -0,06% | 21,00 |
| 05.11.2025 | 31,64 | 32,04 | 31,51 | 32,03 | 1,30% | 1,00 |
| 04.11.2025 | 31,53 | 31,88 | 31,21 | 31,62 | 0,32% | 61,00 |
| 03.11.2025 | 31,10 | 31,57 | 30,99 | 31,52 | 1,45% | 12,00 |
| 31.10.2025 | 31,19 | 31,26 | 30,82 | 31,07 | -0,48% | - |
| 30.10.2025 | 31,16 | 31,33 | 30,63 | 31,22 | 0,74% | 1.024,00 |
| 29.10.2025 | 30,15 | 31,10 | 29,97 | 30,99 | 2,67% | 37,00 |
| 28.10.2025 | 29,53 | 30,47 | 29,33 | 30,19 | 2,27% | 2,00 |
| 27.10.2025 | 29,13 | 29,64 | 29,13 | 29,52 | 1,65% | 18,00 |
| 24.10.2025 | 29,25 | 29,35 | 28,91 | 29,04 | -0,84% | 1,00 |
| 23.10.2025 | 28,90 | 29,38 | 28,87 | 29,28 | 1,56% | 27,00 |
| 22.10.2025 | 29,09 | 29,48 | 28,75 | 28,83 | -0,91% | 3,00 |
| 21.10.2025 | 29,45 | 29,57 | 29,09 | 29,10 | -1,19% | 3,00 |
| 20.10.2025 | 29,46 | 29,71 | 29,25 | 29,45 | 0,34% | 12,00 |
| 17.10.2025 | 28,92 | 29,41 | 28,70 | 29,35 | 1,77% | 103,00 |
| 16.10.2025 | 28,68 | 29,28 | 28,56 | 28,84 | -0,03% | 1,00 |
| 15.10.2025 | 29,01 | 29,37 | 28,60 | 28,85 | -0,48% | - |
| 14.10.2025 | 28,29 | 29,10 | 27,92 | 28,99 | 2,26% | 2,00 |
| 13.10.2025 | 28,03 | 28,36 | 28,03 | 28,35 | 1,36% | - |
| 10.10.2025 | 28,10 | 28,35 | 27,90 | 27,97 | -0,43% | - |
| 09.10.2025 | 27,92 | 28,19 | 27,87 | 28,09 | 0,57% | 33,00 |
| 08.10.2025 | 27,49 | 28,08 | 27,49 | 27,93 | 1,42% | - |
| 07.10.2025 | 27,81 | 27,83 | 27,29 | 27,54 | -1,11% | 238,00 |
| 06.10.2025 | 27,66 | 28,02 | 27,55 | 27,85 | 0,61% | 10,00 |
| 03.10.2025 | 27,43 | 27,71 | 27,35 | 27,68 | 0,87% | 41,00 |
| 02.10.2025 | 27,58 | 27,66 | 27,11 | 27,44 | -0,54% | - |
| 01.10.2025 | 27,22 | 27,63 | 27,03 | 27,59 | 1,14% | - |
| 30.09.2025 | 26,92 | 27,29 | 26,64 | 27,28 | 1,38% | 1,00 |
| 29.09.2025 | 26,79 | 26,94 | 26,69 | 26,91 | 0,45% | 4,00 |
| 26.09.2025 | 26,74 | 26,90 | 26,66 | 26,79 | 0,34% | - |
| 25.09.2025 | 26,51 | 26,81 | 26,45 | 26,70 | 0,72% | 584,00 |
| 24.09.2025 | 26,29 | 26,72 | 26,26 | 26,51 | 0,84% | 19,00 |
| 23.09.2025 | 26,62 | 26,83 | 26,26 | 26,29 | -1,28% | 1.100,00 |
| 22.09.2025 | 26,49 | 26,82 | 26,37 | 26,63 | 0,49% | - |
| 19.09.2025 | 26,26 | 26,50 | 26,06 | 26,50 | 0,78% | 1,00 |
| 18.09.2025 | 26,25 | 26,41 | 26,08 | 26,29 | 0,10% | - |
| 17.09.2025 | 26,38 | 26,48 | 26,25 | 26,27 | -0,98% | 300,00 |
| 16.09.2025 | 26,89 | 26,95 | 26,44 | 26,53 | -1,34% | 1,00 |
| 15.09.2025 | 26,65 | 26,91 | 26,47 | 26,89 | 0,81% | 2,00 |
| 12.09.2025 | 26,50 | 26,68 | 26,36 | 26,67 | 1,10% | 3,00 |
| 11.09.2025 | 25,95 | 26,41 | 25,93 | 26,38 | 1,56% | - |
| 10.09.2025 | 25,98 | 26,10 | 25,92 | 25,98 | 0,15% | - |
| 09.09.2025 | 25,89 | 26,01 | 25,83 | 25,94 | 0,78% | 1,00 |
| 08.09.2025 | 25,80 | 25,88 | 25,65 | 25,74 | -0,23% | 37,00 |
| 05.09.2025 | 25,61 | 25,82 | 25,56 | 25,80 | 0,74% | - |
| 04.09.2025 | 25,78 | 25,82 | 25,54 | 25,61 | -0,58% | 4,00 |
| 03.09.2025 | 25,76 | 25,77 | 25,29 | 25,76 | -0,12% | 79,00 |
| 02.09.2025 | 25,97 | 25,97 | 25,56 | 25,79 | -0,69% | - |
| 01.09.2025 | 26,08 | 26,16 | 25,85 | 25,97 | -0,42% | 1,00 |
| 29.08.2025 | 26,18 | 26,18 | 25,94 | 26,08 | -0,38% | - |
| 28.08.2025 | 26,42 | 26,51 | 26,01 | 26,18 | -0,91% | 1,00 |
| 27.08.2025 | 26,64 | 26,74 | 26,33 | 26,42 | -0,83% | 2,00 |
| 26.08.2025 | 26,50 | 26,82 | 26,31 | 26,64 | 0,53% | 240,00 |
| 25.08.2025 | 26,72 | 26,72 | 26,35 | 26,50 | -0,82% | 2,00 |
| 22.08.2025 | 26,71 | 26,97 | 26,63 | 26,72 | 0,00% | 1,00 |
| 21.08.2025 | 26,66 | 26,81 | 26,60 | 26,72 | 0,19% | 1,00 |
| 20.08.2025 | 26,16 | 26,76 | 26,09 | 26,67 | 1,91% | 2,00 |
| 19.08.2025 | 26,44 | 26,50 | 26,08 | 26,17 | -1,02% | - |
| 18.08.2025 | 26,48 | 26,68 | 26,30 | 26,44 | -0,21% | 7,00 |
| 15.08.2025 | 26,31 | 26,61 | 26,16 | 26,49 | 0,82% | 553,00 |
| 14.08.2025 | 25,98 | 26,39 | 25,86 | 26,28 | 1,08% | 121,00 |
| 13.08.2025 | 25,75 | 26,06 | 25,67 | 26,00 | 0,95% | - |
| 12.08.2025 | 25,85 | 25,95 | 25,64 | 25,75 | -0,37% | 374,00 |
| 11.08.2025 | 25,53 | 25,87 | 25,49 | 25,85 | 1,13% | 2,00 |
| 08.08.2025 | 25,54 | 25,88 | 25,49 | 25,56 | 0,06% | - |
| 07.08.2025 | 25,76 | 25,87 | 25,18 | 25,54 | -0,85% | 7,00 |
| 06.08.2025 | 25,60 | 25,79 | 25,52 | 25,76 | 0,61% | - |
| 05.08.2025 | 25,63 | 25,75 | 25,49 | 25,61 | -0,08% | - |
| 04.08.2025 | 25,40 | 25,64 | 25,34 | 25,63 | 0,67% | 151,00 |
| 01.08.2025 | 25,25 | 25,51 | 25,12 | 25,46 | 0,83% | - |
| 31.07.2025 | 25,70 | 25,79 | 25,22 | 25,25 | -1,69% | - |
| 30.07.2025 | 25,25 | 25,72 | 25,15 | 25,68 | 1,64% | 2,00 |
| 29.07.2025 | 25,59 | 25,67 | 24,58 | 25,27 | -1,17% | 10,00 |
| 28.07.2025 | 25,48 | 25,75 | 25,46 | 25,57 | 0,24% | 122,00 |